NASDAQ:VNDA
Vanda Pharmaceuticals Inc. Stock Price (Quote)
$4.77
+0.0100 (+0.210%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.87 | $6.03 | Wednesday, 1st May 2024 VNDA stock ended at $4.77. This is 0.210% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.06% from a day low at $4.62 to a day high of $4.90. |
| 90 days | $3.46 | $6.03 | |
| 52 weeks | $3.30 | $7.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $4.76 | $4.90 | $4.62 | $4.77 | 1 746 572 |
| Apr 30, 2024 | $4.78 | $4.81 | $4.71 | $4.76 | 533 512 |
| Apr 29, 2024 | $4.68 | $4.85 | $4.66 | $4.82 | 809 815 |
| Apr 26, 2024 | $4.50 | $4.63 | $4.45 | $4.62 | 819 827 |
| Apr 25, 2024 | $4.55 | $4.57 | $4.43 | $4.48 | 909 126 |
| Apr 24, 2024 | $4.63 | $4.67 | $4.55 | $4.56 | 1 175 798 |
| Apr 23, 2024 | $4.76 | $4.87 | $4.62 | $4.63 | 1 365 441 |
| Apr 22, 2024 | $5.10 | $5.10 | $4.79 | $4.80 | 2 038 550 |
| Apr 19, 2024 | $4.94 | $5.30 | $4.93 | $5.11 | 2 437 340 |
| Apr 18, 2024 | $5.16 | $5.25 | $4.90 | $4.97 | 3 833 580 |
| Apr 17, 2024 | $5.43 | $5.67 | $4.99 | $5.24 | 23 782 446 |
| Apr 16, 2024 | $4.02 | $4.08 | $3.99 | $4.05 | 783 506 |
| Apr 15, 2024 | $4.12 | $4.16 | $4.01 | $4.06 | 774 455 |
| Apr 12, 2024 | $4.27 | $4.30 | $4.08 | $4.12 | 762 047 |
| Apr 11, 2024 | $4.30 | $4.32 | $4.18 | $4.28 | 754 118 |
| Apr 10, 2024 | $4.26 | $4.37 | $4.14 | $4.28 | 1 158 795 |
| Apr 09, 2024 | $4.49 | $4.68 | $4.34 | $4.36 | 1 788 971 |
| Apr 08, 2024 | $4.83 | $4.83 | $4.49 | $4.51 | 1 674 068 |
| Apr 05, 2024 | $4.97 | $4.99 | $4.79 | $4.82 | 1 656 708 |
| Apr 04, 2024 | $5.11 | $5.44 | $4.84 | $4.92 | 6 124 341 |
| Apr 03, 2024 | $4.65 | $6.03 | $4.37 | $5.05 | 49 719 645 |
| Apr 02, 2024 | $4.02 | $4.02 | $3.87 | $3.91 | 806 738 |
| Apr 01, 2024 | $4.23 | $4.23 | $4.09 | $4.12 | 723 347 |
| Mar 28, 2024 | $3.92 | $4.19 | $3.91 | $4.11 | 1 334 676 |
| Mar 27, 2024 | $3.89 | $3.92 | $3.86 | $3.89 | 791 748 |
